Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,350.00
-19.00 (-0.35%)
At close: Feb 19, 2026
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5,346.00 | 5,425.00 | 5,345.00 | 5,407.00 | - | 0.71% | 202,581 |
| Feb 18, 2026 | 5,291.00 | 5,369.00 | 5,281.00 | 5,369.00 | 5,369.00 | 1.47% | 80,447 |
| Feb 17, 2026 | 5,222.00 | 5,322.00 | 5,203.00 | 5,291.00 | 5,291.00 | 0.25% | 426,912 |
| Feb 16, 2026 | 5,275.00 | 5,310.00 | 5,250.00 | 5,278.00 | 5,278.00 | 0.55% | 242,101 |
| Feb 13, 2026 | 5,215.00 | 5,266.00 | 5,155.00 | 5,249.00 | 5,249.00 | -0.02% | 332,624 |
| Feb 12, 2026 | 5,212.00 | 5,269.00 | 5,137.00 | 5,250.00 | 5,250.00 | 1.51% | 583,800 |
| Feb 11, 2026 | 5,238.00 | 5,245.00 | 5,089.00 | 5,172.00 | 5,172.00 | -1.26% | 554,564 |
| Feb 10, 2026 | 5,215.00 | 5,264.00 | 5,180.00 | 5,238.00 | 5,238.00 | 0.04% | 823,981 |
| Feb 9, 2026 | 5,320.00 | 5,321.00 | 5,165.00 | 5,236.00 | 5,236.00 | 0.46% | 3,186,944 |
| Feb 6, 2026 | 5,237.00 | 5,355.00 | 5,209.00 | 5,212.00 | 5,212.00 | -1.31% | 504,695 |
| Feb 5, 2026 | 5,405.00 | 5,502.00 | 5,281.00 | 5,281.00 | 5,281.00 | -2.24% | 550,232 |
| Feb 4, 2026 | 5,504.00 | 5,504.00 | 5,349.00 | 5,402.00 | 5,402.00 | -1.85% | 1,046,305 |
| Feb 3, 2026 | 5,575.00 | 5,622.00 | 5,480.00 | 5,504.00 | 5,504.00 | -0.36% | 506,747 |
| Feb 2, 2026 | 5,497.00 | 5,531.00 | 5,405.00 | 5,524.00 | 5,524.00 | -1.09% | 919,184 |
| Jan 30, 2026 | 5,799.00 | 5,799.00 | 5,559.00 | 5,585.00 | 5,585.00 | -1.22% | 366,502 |
| Jan 29, 2026 | 5,579.00 | 5,701.00 | 5,579.00 | 5,654.00 | 5,654.00 | -0.46% | 916,967 |
| Jan 28, 2026 | 5,763.00 | 5,763.00 | 5,577.00 | 5,680.00 | 5,680.00 | -0.56% | 913,308 |
| Jan 27, 2026 | 5,634.00 | 5,836.00 | 5,634.00 | 5,712.00 | 5,712.00 | 2.00% | 1,143,670 |
| Jan 26, 2026 | 5,227.00 | 5,710.00 | 5,215.00 | 5,600.00 | 5,600.00 | 7.69% | 2,547,283 |
| Jan 23, 2026 | 5,224.00 | 5,259.00 | 5,164.00 | 5,200.00 | 5,200.00 | -0.40% | 205,464 |
| Jan 22, 2026 | 5,212.00 | 5,252.00 | 5,141.00 | 5,221.00 | 5,221.00 | 1.42% | 534,968 |
| Jan 21, 2026 | 5,329.00 | 5,329.00 | 5,061.00 | 5,148.00 | 5,148.00 | -1.00% | 357,307 |
| Jan 20, 2026 | 5,284.00 | 5,300.00 | 5,157.00 | 5,200.00 | 5,200.00 | -1.22% | 429,797 |
| Jan 19, 2026 | 5,254.00 | 5,413.00 | 5,180.00 | 5,264.00 | 5,264.00 | -0.94% | 704,070 |
| Jan 16, 2026 | 5,030.00 | 5,376.00 | 4,945.00 | 5,314.00 | 5,314.00 | 7.18% | 2,205,268 |
| Jan 15, 2026 | 4,906.00 | 4,973.00 | 4,847.00 | 4,958.00 | 4,958.00 | 2.44% | 703,170 |
| Jan 14, 2026 | 4,680.00 | 4,865.00 | 4,680.00 | 4,840.00 | 4,840.00 | 0.31% | 538,232 |
| Jan 13, 2026 | 4,923.00 | 4,977.00 | 4,810.00 | 4,825.00 | 4,825.00 | -2.45% | 370,687 |
| Jan 12, 2026 | 4,932.00 | 4,946.00 | 4,861.00 | 4,946.00 | 4,946.00 | 0.10% | 322,635 |
| Jan 9, 2026 | 4,817.00 | 4,941.00 | 4,817.00 | 4,941.00 | 4,941.00 | 2.07% | 136,740 |
| Jan 8, 2026 | 4,801.00 | 4,885.00 | 4,801.00 | 4,841.00 | 4,841.00 | -1.00% | 208,034 |
| Jan 7, 2026 | 4,898.00 | 4,922.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.16% | 291,117 |
| Jan 6, 2026 | 4,835.00 | 4,922.00 | 4,821.00 | 4,898.00 | 4,898.00 | 1.30% | 660,882 |
| Jan 5, 2026 | 4,890.00 | 4,904.00 | 4,810.00 | 4,835.00 | 4,835.00 | -0.19% | 150,130 |
| Jan 2, 2026 | 4,889.00 | 4,890.00 | 4,771.00 | 4,844.00 | 4,844.00 | 0.33% | 210,150 |
| Dec 31, 2025 | 4,793.00 | 4,865.00 | 4,793.00 | 4,828.00 | 4,828.00 | -0.37% | 37,136 |
| Dec 30, 2025 | 4,667.00 | 4,900.00 | 4,667.00 | 4,846.00 | 4,846.00 | -0.19% | 219,092 |
| Dec 29, 2025 | 4,786.00 | 4,884.00 | 4,786.00 | 4,855.00 | 4,855.00 | 0.29% | 131,410 |
| Dec 24, 2025 | 4,899.00 | 4,899.00 | 4,841.00 | 4,841.00 | 4,841.00 | -0.19% | 28,934 |
| Dec 23, 2025 | 4,787.00 | 4,934.00 | 4,778.00 | 4,850.00 | 4,850.00 | 1.29% | 238,005 |
| Dec 22, 2025 | 4,772.00 | 4,808.00 | 4,739.00 | 4,788.00 | 4,788.00 | 0.34% | 211,965 |
| Dec 19, 2025 | 4,769.00 | 4,979.00 | 4,727.00 | 4,772.00 | 4,772.00 | 0.25% | 1,355,931 |
| Dec 18, 2025 | 4,731.00 | 4,767.00 | 4,646.00 | 4,760.00 | 4,760.00 | 0.95% | 479,963 |
| Dec 17, 2025 | 4,684.00 | 4,735.00 | 4,684.00 | 4,715.00 | 4,715.00 | - | 246,359 |
| Dec 15, 2025 | 4,712.00 | 4,792.00 | 4,683.00 | 4,715.00 | 4,715.00 | 0.36% | 386,542 |
| Dec 12, 2025 | 4,701.00 | 4,799.00 | 4,645.00 | 4,698.00 | 4,698.00 | 0.51% | 764,143 |
| Dec 11, 2025 | 4,821.00 | 4,821.00 | 4,642.00 | 4,674.00 | 4,674.00 | -1.31% | 934,248 |
| Dec 10, 2025 | 4,699.00 | 4,751.00 | 4,663.00 | 4,736.00 | 4,736.00 | 0.45% | 1,511,774 |
| Dec 9, 2025 | 4,736.00 | 4,743.00 | 4,689.00 | 4,715.00 | 4,715.00 | -0.38% | 755,651 |
| Dec 8, 2025 | 4,768.00 | 4,768.00 | 4,700.00 | 4,733.00 | 4,733.00 | -0.61% | 572,108 |